1,600$
1,91%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 1,59% | 17.546,00 |
| 14.10.2025 | 1,57 | 1,61 | 1,55 | 1,58 | -0,94% | 198.345,00 |
| 13.10.2025 | 1,59 | 1,63 | 1,56 | 1,59 | 0,63% | 247.255,00 |
| 10.10.2025 | 1,70 | 1,73 | 1,55 | 1,58 | -8,67% | 339.013,00 |
| 09.10.2025 | 1,76 | 1,80 | 1,69 | 1,73 | -2,81% | 206.856,00 |
| 08.10.2025 | 1,74 | 1,80 | 1,71 | 1,78 | 2,89% | 184.892,00 |
| 07.10.2025 | 1,73 | 1,76 | 1,70 | 1,73 | -0,57% | 198.319,00 |
| 06.10.2025 | 1,87 | 1,92 | 1,74 | 1,74 | -5,95% | 355.714,00 |
| 03.10.2025 | 1,71 | 1,93 | 1,71 | 1,85 | 9,47% | 84.587,00 |
| 02.10.2025 | 1,64 | 1,72 | 1,64 | 1,69 | 1,81% | 201.601,00 |
| 01.10.2025 | 1,60 | 1,69 | 1,60 | 1,66 | 2,15% | 282.100,00 |
| 30.09.2025 | 1,64 | 1,64 | 1,60 | 1,63 | -1,52% | 219.837,00 |
| 29.09.2025 | 1,74 | 1,75 | 1,63 | 1,65 | -5,17% | 313.462,00 |
| 26.09.2025 | 1,71 | 1,75 | 1,70 | 1,74 | 1,75% | 132.417,00 |
| 25.09.2025 | 1,77 | 1,77 | 1,69 | 1,71 | -3,39% | 378.712,00 |
| 24.09.2025 | 1,81 | 1,82 | 1,75 | 1,77 | -2,75% | 123.432,00 |
| 23.09.2025 | 1,85 | 1,96 | 1,81 | 1,82 | -1,09% | 464.542,00 |
| 22.09.2025 | 1,69 | 1,87 | 1,67 | 1,84 | 8,88% | 583.479,00 |
| 19.09.2025 | 1,61 | 1,72 | 1,58 | 1,69 | 5,62% | 913.796,00 |
| 18.09.2025 | 1,57 | 1,61 | 1,54 | 1,60 | 2,56% | 271.405,00 |
| 17.09.2025 | 1,57 | 1,63 | 1,54 | 1,56 | -1,27% | 222.905,00 |
| 16.09.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -0,63% | 248.786,00 |
| 15.09.2025 | 1,69 | 1,72 | 1,58 | 1,59 | -6,47% | 313.771,00 |
| 12.09.2025 | 1,70 | 1,76 | 1,67 | 1,70 | 0,59% | 248.672,00 |
| 11.09.2025 | 1,61 | 1,71 | 1,61 | 1,69 | 4,97% | 187.830,00 |
| 10.09.2025 | 1,69 | 1,70 | 1,60 | 1,61 | -4,73% | 271.973,00 |
| 09.09.2025 | 1,70 | 1,74 | 1,63 | 1,69 | -0,59% | 424.157,00 |
| 08.09.2025 | 1,72 | 1,78 | 1,66 | 1,70 | -2,30% | 376.522,00 |
| 05.09.2025 | 1,74 | 1,80 | 1,68 | 1,74 | 0,00% | 304.193,00 |
| 04.09.2025 | 1,65 | 1,76 | 1,59 | 1,74 | 4,50% | 362.319,00 |
| 03.09.2025 | 1,75 | 1,80 | 1,60 | 1,67 | -3,76% | 469.438,00 |
| 02.09.2025 | 1,60 | 1,85 | 1,60 | 1,73 | 1,17% | 886.177,00 |
| 29.08.2025 | 1,76 | 1,78 | 1,70 | 1,71 | -2,84% | 398.430,00 |
| 28.08.2025 | 1,86 | 1,89 | 1,71 | 1,76 | -5,38% | 879.729,00 |
| 27.08.2025 | 1,77 | 1,87 | 1,71 | 1,86 | 5,08% | 520.448,00 |
| 26.08.2025 | 1,68 | 1,78 | 1,62 | 1,77 | 5,99% | 830.036,00 |
| 25.08.2025 | 1,68 | 1,83 | 1,64 | 1,67 | -1,18% | 712.047,00 |
| 22.08.2025 | 1,55 | 1,74 | 1,53 | 1,69 | 10,46% | 1.075.868,00 |
| 21.08.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 1,32% | 407.694,00 |
| 20.08.2025 | 1,52 | 1,54 | 1,48 | 1,51 | -1,31% | 579.520,00 |
| 19.08.2025 | 1,60 | 1,61 | 1,51 | 1,53 | -4,38% | 723.373,00 |
| 18.08.2025 | 1,56 | 1,66 | 1,56 | 1,60 | 2,56% | 930.970,00 |
| 15.08.2025 | 1,51 | 1,59 | 1,49 | 1,56 | 3,31% | 887.844,00 |
| 14.08.2025 | 1,54 | 1,54 | 1,47 | 1,51 | -1,95% | 611.195,00 |
| 13.08.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -3,14% | 677.808,00 |
| 12.08.2025 | 1,55 | 1,61 | 1,54 | 1,59 | 2,58% | 859.555,00 |
| 11.08.2025 | 1,56 | 1,60 | 1,53 | 1,55 | 0,00% | 895.731,00 |
| 08.08.2025 | 1,63 | 1,67 | 1,54 | 1,55 | -4,32% | 797.710,00 |
| 07.08.2025 | 1,61 | 1,71 | 1,59 | 1,62 | 0,62% | 1.145.592,00 |
| 06.08.2025 | 1,65 | 1,71 | 1,58 | 1,61 | -1,83% | 846.105,00 |
| 05.08.2025 | 1,65 | 1,72 | 1,57 | 1,64 | -0,61% | 1.582.910,00 |
| 04.08.2025 | 1,65 | 1,75 | 1,59 | 1,65 | 2,48% | 1.667.726,00 |
| 01.08.2025 | 1,85 | 1,88 | 1,59 | 1,61 | -12,50% | 1.881.310,00 |
| 31.07.2025 | 1,99 | 2,03 | 1,75 | 1,84 | -41,59% | 4.595.279,00 |
| 30.07.2025 | 3,39 | 3,39 | 3,10 | 3,15 | 1,94% | 467.788,00 |
| 29.07.2025 | 3,10 | 3,17 | 3,04 | 3,09 | 0,00% | 366.412,00 |
| 28.07.2025 | 3,34 | 3,39 | 3,03 | 3,09 | -7,49% | 294.212,00 |
| 25.07.2025 | 3,32 | 3,41 | 3,20 | 3,34 | 0,75% | 254.372,00 |
| 24.07.2025 | 3,75 | 3,86 | 3,30 | 3,32 | -12,30% | 398.133,00 |
| 23.07.2025 | 3,30 | 3,88 | 3,26 | 3,78 | 16,67% | 576.367,00 |
| 22.07.2025 | 3,20 | 3,50 | 3,20 | 3,24 | 1,89% | 531.288,00 |
| 21.07.2025 | 3,30 | 3,30 | 2,99 | 3,18 | 0,95% | 551.454,00 |
| 18.07.2025 | 3,20 | 3,20 | 2,99 | 3,15 | 1,94% | 357.064,00 |
| 17.07.2025 | 2,91 | 3,31 | 2,79 | 3,09 | 6,19% | 486.723,00 |
| 16.07.2025 | 2,73 | 3,00 | 2,60 | 2,91 | 7,78% | 447.386,00 |
| 15.07.2025 | 2,67 | 2,80 | 2,61 | 2,70 | 0,75% | 242.234,00 |
| 14.07.2025 | 2,99 | 3,09 | 2,67 | 2,68 | -7,59% | 334.523,00 |
| 11.07.2025 | 2,65 | 2,91 | 2,58 | 2,90 | 9,43% | 1.787.226,00 |
| 10.07.2025 | 2,75 | 2,81 | 2,64 | 2,65 | -2,93% | 187.846,00 |
| 09.07.2025 | 2,76 | 2,88 | 2,62 | 2,73 | 0,00% | 220.366,00 |
| 08.07.2025 | 2,64 | 2,87 | 2,62 | 2,73 | 3,41% | 222.666,00 |
| 07.07.2025 | 2,76 | 2,83 | 2,62 | 2,64 | -5,04% | 214.712,00 |
| 03.07.2025 | 2,75 | 2,88 | 2,74 | 2,78 | 2,21% | 151.836,00 |
| 02.07.2025 | 2,70 | 2,80 | 2,68 | 2,72 | 1,12% | 131.695,00 |
| 01.07.2025 | 2,57 | 2,84 | 2,56 | 2,69 | 3,86% | 255.151,00 |
| 30.06.2025 | 2,59 | 2,65 | 2,52 | 2,59 | -0,38% | 250.540,00 |
| 27.06.2025 | 2,60 | 2,67 | 2,56 | 2,60 | 0,39% | 433.966,00 |
| 26.06.2025 | 2,62 | 2,62 | 2,50 | 2,59 | -1,52% | 316.679,00 |
| 25.06.2025 | 2,68 | 2,68 | 2,57 | 2,63 | -2,41% | 193.422,00 |
| 24.06.2025 | 2,67 | 2,80 | 2,55 | 2,70 | 4,86% | 309.650,00 |
| 23.06.2025 | 2,61 | 2,63 | 2,51 | 2,57 | -1,91% | 189.897,00 |
| 20.06.2025 | 2,79 | 2,80 | 2,61 | 2,62 | -4,73% | 411.202,00 |
| 18.06.2025 | 2,70 | 2,85 | 2,62 | 2,75 | 1,48% | 294.202,00 |
| 17.06.2025 | 2,94 | 2,96 | 2,70 | 2,71 | -9,06% | 310.170,00 |
| 16.06.2025 | 3,04 | 3,05 | 2,94 | 2,98 | -1,65% | 161.296,00 |
| 13.06.2025 | 3,08 | 3,10 | 3,00 | 3,03 | -3,50% | 179.459,00 |
| 12.06.2025 | 3,25 | 3,27 | 3,13 | 3,14 | -3,68% | 135.797,00 |
| 11.06.2025 | 3,40 | 3,51 | 3,26 | 3,26 | -4,12% | 420.732,00 |
| 10.06.2025 | 3,42 | 3,52 | 3,34 | 3,40 | 0,00% | 342.830,00 |
| 09.06.2025 | 3,17 | 3,45 | 3,11 | 3,40 | 7,26% | 392.629,00 |
| 06.06.2025 | 3,13 | 3,56 | 3,10 | 3,17 | 7,09% | 1.036.338,00 |
| 05.06.2025 | 3,06 | 3,10 | 2,96 | 2,96 | -3,90% | 302.125,00 |
| 04.06.2025 | 3,20 | 3,37 | 3,04 | 3,08 | -3,14% | 248.342,00 |
| 03.06.2025 | 3,13 | 3,25 | 2,97 | 3,18 | 1,60% | 451.448,00 |
| 02.06.2025 | 3,14 | 3,33 | 3,02 | 3,13 | -7,94% | 525.786,00 |
| 30.05.2025 | 3,20 | 3,49 | 3,11 | 3,40 | 6,25% | 557.658,00 |
| 29.05.2025 | 2,97 | 3,23 | 2,92 | 3,20 | 8,11% | 486.972,00 |
| 28.05.2025 | 3,09 | 3,15 | 2,83 | 2,96 | -4,05% | 350.428,00 |
| 27.05.2025 | 3,12 | 3,25 | 3,02 | 3,09 | -0,80% | 474.322,00 |
| 23.05.2025 | 3,08 | 3,13 | 2,97 | 3,11 | -0,32% | 228.443,00 |